Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2000-08-22 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $13.58 | $13.58 | 172,900 | — | — |
| 2010-12-30 | $13.74 | $13.74 | 209,600 | — | — |
| 2010-12-29 | $13.54 | $13.54 | 166,900 | — | — |
| 2010-12-28 | $13.30 | $13.30 | 102,200 | — | — |
| 2010-12-27 | $13.00 | $13.00 | 65,100 | — | — |
| 2010-12-23 | $12.87 | $12.87 | 234,000 | — | — |
| 2010-12-22 | $13.10 | $13.10 | 378,900 | — | — |
| 2010-12-21 | $12.35 | $12.35 | 467,000 | — | — |
| 2010-12-20 | $11.60 | $11.60 | 337,900 | — | — |
| 2010-12-17 | $11.54 | $11.54 | 411,700 | — | — |
| 2010-12-16 | $11.57 | $11.57 | 238,300 | — | — |
| 2010-12-15 | $11.24 | $11.24 | 350,500 | — | — |
| 2010-12-14 | $11.09 | $11.09 | 215,900 | — | — |
| 2010-12-13 | $11.04 | $11.04 | 165,900 | — | — |
| 2010-12-10 | $11.48 | $11.48 | 140,200 | — | — |
| 2010-12-09 | $11.48 | $11.48 | 184,500 | — | — |
| 2010-12-08 | $11.35 | $11.35 | 219,600 | — | — |
| 2010-12-07 | $11.10 | $11.10 | 191,500 | — | — |
| 2010-12-06 | $11.02 | $11.02 | 221,000 | — | — |
| 2010-12-03 | $10.78 | $10.78 | 207,400 | — | — |
| 2010-12-02 | $10.74 | $10.74 | 870,600 | — | — |
| 2010-12-01 | $10.11 | $10.11 | 279,200 | — | — |
| 2010-11-30 | $9.83 | $9.83 | 210,400 | — | — |
| 2010-11-29 | $10.12 | $10.12 | 192,000 | — | — |
| 2010-11-26 | $10.20 | $10.20 | 74,400 | — | — |
| 2010-11-24 | $10.41 | $10.41 | 228,200 | — | — |
| 2010-11-23 | $10.39 | $10.39 | 159,000 | — | — |
| 2010-11-22 | $10.80 | $10.80 | 148,400 | — | — |
| 2010-11-19 | $11.07 | $11.07 | 113,200 | — | — |
| 2010-11-18 | $11.27 | $11.27 | 162,500 | — | — |
| 2010-11-17 | $11.04 | $11.04 | 101,600 | — | — |
| 2010-11-16 | $11.17 | $11.17 | 180,700 | — | — |
| 2010-11-15 | $11.34 | $11.34 | 138,800 | — | — |
| 2010-11-12 | $11.23 | $11.23 | 108,300 | — | — |
| 2010-11-11 | $11.52 | $11.52 | 303,900 | — | — |
| 2010-11-10 | $11.58 | $11.58 | 186,000 | — | — |
| 2010-11-09 | $11.05 | $11.05 | 167,000 | — | — |
| 2010-11-08 | $11.38 | $11.38 | 233,800 | — | — |
| 2010-11-05 | $11.74 | $11.74 | 222,900 | — | — |
| 2010-11-04 | $11.78 | $11.78 | 362,400 | — | — |
| 2010-11-03 | $11.64 | $11.64 | 185,400 | — | — |
| 2010-11-02 | $11.26 | $11.26 | 173,900 | — | — |
| 2010-11-01 | $10.98 | $10.98 | 244,400 | — | — |
| 2010-10-29 | $11.41 | $11.41 | 199,000 | — | — |
| 2010-10-28 | $11.35 | $11.35 | 239,100 | — | — |
| 2010-10-27 | $11.48 | $11.48 | 329,800 | — | — |
| 2010-10-26 | $11.30 | $11.30 | 421,500 | — | — |
| 2010-10-25 | $11.05 | $11.05 | 297,900 | — | — |
| 2010-10-22 | $11.31 | $11.31 | 218,000 | — | — |
| 2010-10-21 | $11.08 | $11.08 | 290,100 | — | — |
| 2010-10-20 | $11.00 | $11.00 | 767,300 | — | — |
| 2010-10-19 | $9.96 | $9.96 | 209,700 | — | — |
| 2010-10-18 | $9.95 | $9.95 | 153,200 | — | — |
| 2010-10-15 | $9.75 | $9.75 | 250,300 | — | — |
| 2010-10-14 | $9.92 | $9.92 | 228,800 | — | — |
| 2010-10-13 | $9.79 | $9.79 | 324,600 | — | — |
| 2010-10-12 | $9.53 | $9.53 | 114,300 | — | — |
| 2010-10-11 | $9.59 | $9.59 | 95,300 | — | — |
| 2010-10-08 | $9.58 | $9.58 | 124,700 | — | — |
| 2010-10-07 | $9.51 | $9.51 | 123,800 | — | — |
| 2010-10-06 | $9.64 | $9.64 | 174,900 | — | — |
| 2010-10-05 | $9.66 | $9.66 | 287,600 | — | — |
| 2010-10-04 | $9.27 | $9.27 | 186,200 | — | — |
| 2010-10-01 | $9.28 | $9.28 | 188,500 | — | — |
| 2010-09-30 | $9.19 | $9.19 | 214,400 | — | — |
| 2010-09-29 | $9.23 | $9.23 | 191,700 | — | — |
| 2010-09-28 | $9.23 | $9.23 | 282,500 | — | — |
| 2010-09-27 | $9.01 | $9.01 | 141,800 | — | — |
| 2010-09-24 | $9.11 | $9.11 | 392,300 | — | — |
| 2010-09-23 | $8.51 | $8.51 | 710,000 | — | — |
| 2010-09-22 | $8.55 | $8.55 | 724,300 | — | — |
| 2010-09-21 | $9.63 | $9.63 | 230,000 | — | — |
| 2010-09-20 | $9.43 | $9.43 | 173,900 | — | — |
| 2010-09-17 | $8.95 | $8.95 | 265,900 | — | — |
| 2010-09-16 | $8.96 | $8.96 | 133,900 | — | — |
| 2010-09-15 | $9.19 | $9.19 | 118,300 | — | — |
| 2010-09-14 | $9.08 | $9.08 | 311,300 | — | — |
| 2010-09-13 | $9.22 | $9.22 | 258,500 | — | — |
| 2010-09-10 | $8.67 | $8.67 | 195,700 | — | — |
| 2010-09-09 | $8.84 | $8.84 | 235,900 | — | — |
| 2010-09-08 | $9.13 | $9.13 | 185,600 | — | — |
| 2010-09-07 | $8.84 | $8.84 | 332,800 | — | — |
| 2010-09-03 | $9.13 | $9.13 | 188,100 | — | — |
| 2010-09-02 | $8.94 | $8.94 | 225,900 | — | — |
| 2010-09-01 | $9.14 | $9.14 | 277,000 | — | — |
| 2010-08-31 | $8.56 | $8.56 | 263,000 | — | — |
| 2010-08-30 | $8.61 | $8.61 | 206,000 | — | — |
| 2010-08-27 | $9.09 | $9.09 | 195,900 | — | — |
| 2010-08-26 | $8.71 | $8.71 | 217,300 | — | — |
| 2010-08-25 | $9.08 | $9.08 | 240,100 | — | — |
| 2010-08-24 | $8.72 | $8.72 | 310,900 | — | — |
| 2010-08-23 | $8.75 | $8.75 | 302,800 | — | — |
| 2010-08-20 | $9.10 | $9.10 | 268,000 | — | — |
| 2010-08-19 | $8.98 | $8.98 | 245,600 | — | — |
| 2010-08-18 | $9.40 | $9.40 | 126,300 | — | — |
| 2010-08-17 | $9.63 | $9.63 | 187,300 | — | — |
| 2010-08-16 | $9.23 | $9.23 | 208,000 | — | — |
| 2010-08-13 | $9.06 | $9.06 | 251,700 | — | — |
| 2010-08-12 | $9.15 | $9.15 | 525,700 | — | — |
| 2010-08-11 | $9.68 | $9.68 | 296,000 | — | — |
| 2010-08-10 | $10.22 | $10.22 | 143,300 | — | — |
| 2010-08-09 | $10.41 | $10.41 | 194,300 | — | — |
| 2010-08-06 | $9.83 | $9.83 | 204,600 | — | — |
| 2010-08-05 | $10.00 | $10.00 | 204,600 | — | — |
| 2010-08-04 | $10.19 | $10.19 | 157,800 | — | — |
| 2010-08-03 | $10.40 | $10.40 | 237,800 | — | — |
| 2010-08-02 | $10.42 | $10.42 | 101,400 | — | — |
| 2010-07-30 | $10.09 | $10.09 | 209,000 | — | — |
| 2010-07-29 | $10.12 | $10.12 | 449,100 | — | — |
| 2010-07-28 | $10.37 | $10.37 | 155,900 | — | — |
| 2010-07-27 | $10.58 | $10.58 | 223,000 | — | — |
| 2010-07-26 | $10.15 | $10.15 | 403,700 | — | — |
| 2010-07-23 | $9.60 | $9.60 | 517,500 | — | — |
| 2010-07-22 | $9.66 | $9.66 | 670,200 | — | — |
| 2010-07-21 | $9.37 | $9.37 | 1,541,000 | — | — |
| 2010-07-20 | $12.21 | $12.21 | 277,900 | — | — |
| 2010-07-19 | $12.33 | $12.33 | 131,300 | — | — |
| 2010-07-16 | $12.58 | $12.58 | 169,100 | — | — |
| 2010-07-15 | $13.33 | $13.33 | 121,900 | — | — |
| 2010-07-14 | $13.99 | $13.99 | 96,600 | — | — |
| 2010-07-13 | $14.33 | $14.33 | 191,800 | — | — |
| 2010-07-12 | $13.39 | $13.39 | 84,400 | — | — |
| 2010-07-09 | $13.57 | $13.57 | 63,600 | — | — |
| 2010-07-08 | $13.10 | $13.10 | 168,000 | — | — |
| 2010-07-07 | $12.88 | $12.88 | 168,900 | — | — |
| 2010-07-06 | $12.24 | $12.24 | 162,400 | — | — |
| 2010-07-02 | $12.49 | $12.49 | 99,800 | — | — |
| 2010-07-01 | $12.69 | $12.69 | 255,300 | — | — |
| 2010-06-30 | $12.85 | $12.85 | 224,400 | — | — |
| 2010-06-29 | $12.74 | $12.74 | 305,800 | — | — |
| 2010-06-28 | $12.80 | $12.80 | 167,500 | — | — |
| 2010-06-25 | $12.54 | $12.54 | 462,400 | — | — |
| 2010-06-24 | $12.00 | $12.00 | 126,700 | — | — |
| 2010-06-23 | $12.23 | $12.23 | 90,000 | — | — |
| 2010-06-22 | $12.51 | $12.51 | 249,700 | — | — |
| 2010-06-21 | $12.73 | $12.73 | 151,400 | — | — |
| 2010-06-18 | $12.85 | $12.85 | 248,800 | — | — |
| 2010-06-17 | $12.85 | $12.85 | 83,600 | — | — |
| 2010-06-16 | $12.81 | $12.81 | 114,200 | — | — |
| 2010-06-15 | $12.81 | $12.81 | 146,700 | — | — |
| 2010-06-14 | $12.47 | $12.47 | 120,300 | — | — |
| 2010-06-11 | $12.40 | $12.40 | 120,600 | — | — |
| 2010-06-10 | $12.23 | $12.23 | 151,800 | — | — |
| 2010-06-09 | $11.81 | $11.81 | 156,700 | — | — |
| 2010-06-08 | $12.15 | $12.15 | 287,700 | — | — |
| 2010-06-07 | $12.57 | $12.57 | 201,900 | — | — |
| 2010-06-04 | $12.49 | $12.49 | 240,300 | — | — |
| 2010-06-03 | $13.44 | $13.44 | 105,300 | — | — |
| 2010-06-02 | $13.55 | $13.55 | 144,700 | — | — |
| 2010-06-01 | $13.02 | $13.02 | 169,300 | — | — |
| 2010-05-28 | $13.67 | $13.67 | 128,200 | — | — |
| 2010-05-27 | $13.88 | $13.88 | 166,700 | — | — |
| 2010-05-26 | $13.30 | $13.30 | 224,900 | — | — |
| 2010-05-25 | $13.23 | $13.23 | 196,700 | — | — |
| 2010-05-24 | $13.31 | $13.31 | 212,600 | — | — |
| 2010-05-21 | $13.94 | $13.94 | 345,700 | — | — |
| 2010-05-20 | $13.71 | $13.71 | 269,500 | — | — |
| 2010-05-19 | $14.63 | $14.63 | 165,300 | — | — |
| 2010-05-18 | $14.63 | $14.63 | 115,200 | — | — |
| 2010-05-17 | $15.10 | $15.10 | 294,800 | — | — |
| 2010-05-14 | $15.04 | $15.04 | 157,400 | — | — |
| 2010-05-13 | $15.34 | $15.34 | 261,100 | — | — |
| 2010-05-12 | $15.47 | $15.47 | 215,800 | — | — |
| 2010-05-11 | $15.17 | $15.17 | 207,100 | — | — |
| 2010-05-10 | $14.60 | $14.60 | 236,200 | — | — |
| 2010-05-07 | $13.60 | $13.60 | 387,800 | — | — |
| 2010-05-06 | $14.02 | $14.02 | 247,500 | — | — |
| 2010-05-05 | $14.65 | $14.65 | 174,500 | — | — |
| 2010-05-04 | $14.84 | $14.84 | 384,200 | — | — |
| 2010-05-03 | $15.22 | $15.22 | 154,500 | — | — |
| 2010-04-30 | $15.28 | $15.28 | 339,400 | — | — |
| 2010-04-29 | $15.86 | $15.86 | 338,600 | — | — |
| 2010-04-28 | $15.51 | $15.51 | 274,200 | — | — |
| 2010-04-27 | $15.03 | $15.03 | 469,500 | — | — |
| 2010-04-26 | $15.74 | $15.74 | 259,600 | — | — |
| 2010-04-23 | $16.55 | $16.55 | 447,700 | — | — |
| 2010-04-22 | $16.26 | $16.26 | 370,100 | — | — |
| 2010-04-21 | $15.92 | $15.92 | 513,200 | — | — |
| 2010-04-20 | $16.74 | $16.74 | 1,204,800 | — | — |
| 2010-04-19 | $17.94 | $17.94 | 336,600 | — | — |
| 2010-04-16 | $18.23 | $18.23 | 636,400 | — | — |
| 2010-04-15 | $18.93 | $18.93 | 476,400 | — | — |
| 2010-04-14 | $18.32 | $18.32 | 171,900 | — | — |
| 2010-04-13 | $17.60 | $17.60 | 165,000 | — | — |
| 2010-04-12 | $17.83 | $17.83 | 159,400 | — | — |
| 2010-04-09 | $17.64 | $17.64 | 159,000 | — | — |
| 2010-04-08 | $17.54 | $17.54 | 369,900 | — | — |
| 2010-04-07 | $17.04 | $17.04 | 268,800 | — | — |
| 2010-04-06 | $17.07 | $17.07 | 411,700 | — | — |
| 2010-04-05 | $16.00 | $16.00 | 125,000 | — | — |
| 2010-04-01 | $15.58 | $15.58 | 174,000 | — | — |
| 2010-03-31 | $15.11 | $15.11 | 196,800 | — | — |
| 2010-03-30 | $15.28 | $15.28 | 141,500 | — | — |
| 2010-03-29 | $15.14 | $15.14 | 213,800 | — | — |
| 2010-03-26 | $15.46 | $15.46 | 450,200 | — | — |
| 2010-03-25 | $16.63 | $16.63 | 186,000 | — | — |
| 2010-03-24 | $16.56 | $16.56 | 118,100 | — | — |
| 2010-03-23 | $16.75 | $16.75 | 99,600 | — | — |
| 2010-03-22 | $16.88 | $16.88 | 150,200 | — | — |
| 2010-03-19 | $16.62 | $16.62 | 251,200 | — | — |
| 2010-03-18 | $16.56 | $16.56 | 370,800 | — | — |
| 2010-03-17 | $16.72 | $16.72 | 255,700 | — | — |
| 2010-03-16 | $16.19 | $16.19 | 191,800 | — | — |
| 2010-03-15 | $15.99 | $15.99 | 374,200 | — | — |
| 2010-03-12 | $16.17 | $16.17 | 276,200 | — | — |
| 2010-03-11 | $15.86 | $15.86 | 175,900 | — | — |
| 2010-03-10 | $15.81 | $15.81 | 202,000 | — | — |
| 2010-03-09 | $15.69 | $15.69 | 144,100 | — | — |
| 2010-03-08 | $16.11 | $16.11 | 254,400 | — | — |
| 2010-03-05 | $15.97 | $15.97 | 246,600 | — | — |
| 2010-03-04 | $15.43 | $15.43 | 108,000 | — | — |
| 2010-03-03 | $15.42 | $15.42 | 330,300 | — | — |
| 2010-03-02 | $15.10 | $15.10 | 162,100 | — | — |
| 2010-03-01 | $15.10 | $15.10 | 176,400 | — | — |
| 2010-02-26 | $15.11 | $15.11 | 163,000 | — | — |
| 2010-02-25 | $15.14 | $15.14 | 111,600 | — | — |
| 2010-02-24 | $15.10 | $15.10 | 166,900 | — | — |
| 2010-02-23 | $14.67 | $14.67 | 197,100 | — | — |
| 2010-02-22 | $14.92 | $14.92 | 87,500 | — | — |
| 2010-02-19 | $14.50 | $14.50 | 220,600 | — | — |
| 2010-02-18 | $14.31 | $14.31 | 141,900 | — | — |
| 2010-02-17 | $14.23 | $14.23 | 326,100 | — | — |
| 2010-02-16 | $14.57 | $14.57 | 132,700 | — | — |
| 2010-02-12 | $14.27 | $14.27 | 289,100 | — | — |
| 2010-02-11 | $13.97 | $13.97 | 256,400 | — | — |
| 2010-02-10 | $13.67 | $13.67 | 276,900 | — | — |
| 2010-02-09 | $13.29 | $13.29 | 232,900 | — | — |
| 2010-02-08 | $13.10 | $13.10 | 148,300 | — | — |
| 2010-02-05 | $13.67 | $13.67 | 342,200 | — | — |
| 2010-02-04 | $13.48 | $13.48 | 415,700 | — | — |
| 2010-02-03 | $14.25 | $14.25 | 396,500 | — | — |
| 2010-02-02 | $15.38 | $15.38 | 196,000 | — | — |
| 2010-02-01 | $15.19 | $15.19 | 259,400 | — | — |
| 2010-01-29 | $15.12 | $15.12 | 483,900 | — | — |
| 2010-01-28 | $15.56 | $15.56 | 384,100 | — | — |
| 2010-01-27 | $15.37 | $15.37 | 251,400 | — | — |
| 2010-01-26 | $14.72 | $14.72 | 324,500 | — | — |
| 2010-01-25 | $14.72 | $14.72 | 223,500 | — | — |
| 2010-01-22 | $14.57 | $14.57 | 565,800 | — | — |
| 2010-01-21 | $14.81 | $14.81 | 617,900 | — | — |
| 2010-01-20 | $14.46 | $14.46 | 421,600 | — | — |
| 2010-01-19 | $14.53 | $14.53 | 338,100 | — | — |
| 2010-01-15 | $14.21 | $14.21 | 282,200 | — | — |
| 2010-01-14 | $14.46 | $14.46 | 332,100 | — | — |
| 2010-01-13 | $14.31 | $14.31 | 214,500 | — | — |
| 2010-01-12 | $14.22 | $14.22 | 99,200 | — | — |
| 2010-01-11 | $14.13 | $14.13 | 117,100 | — | — |
| 2010-01-08 | $14.50 | $14.50 | 212,300 | — | — |
| 2010-01-07 | $14.41 | $14.41 | 320,800 | — | — |
| 2010-01-06 | $13.30 | $13.30 | 326,700 | — | — |
| 2010-01-05 | $13.58 | $13.58 | 466,300 | — | — |
| 2010-01-04 | $14.47 | $14.47 | 134,900 | — | — |